시장 데이터를 불러오는 중
전체 종목
콰넥스 빌딩 프로덕츠 과거 주가
Quanex Building Products Corporation Common Stock · NX · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quanex Building Products Corporation Common Stock · NX · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,807 | ₩24,833 | ₩24,324 | ₩24,525 | -1.14% | 26.4만 |
| 2026.10.08 | ₩24,324 | ₩24,981 | ₩24,016 | ₩24,860 | +2.21% | 57.7만 |
| 2026.10.07 | ₩24,646 | ₩24,726 | ₩24,083 | ₩24,659 | +0.05% | 29.5만 |
| 2026.10.06 | ₩25,584 | ₩25,799 | ₩25,102 | ₩25,276 | -1.21% | 44.4만 |
| 2026.10.05 | ₩25,450 | ₩26,282 | ₩24,297 | ₩25,356 | -0.37% | 51.2만 |
| 2026.10.02 | ₩26,510 | ₩26,805 | ₩25,477 | ₩25,477 | -3.89% | 46만 |
| 2026.10.01 | ₩25,236 | ₩25,933 | ₩24,740 | ₩25,745 | +2.02% | 42만 |
| 2026.09.30 | ₩25,879 | ₩25,879 | ₩25,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,303 |
| -2.23% |
| 33.5만 |
| 2026.09.29 | ₩26,174 | ₩26,295 | ₩25,491 | ₩25,651 | -2.00% | 25.5만 |
|---|
| 2026.09.28 | ₩26,751 | ₩26,751 | ₩25,839 | ₩25,987 | -2.86% | 31.8만 |
|---|
| 2026.09.25 | ₩25,973 | ₩26,885 | ₩25,812 | ₩26,469 | +1.91% | 31.2만 |
|---|
| 2026.09.24 | ₩26,536 | ₩26,657 | ₩25,625 | ₩25,853 | -2.58% | 36.8만 |
|---|
| 2026.09.23 | ₩27,488 | ₩27,891 | ₩26,563 | ₩26,590 | -3.27% | 52만 |
|---|
| 2026.09.22 | ₩27,931 | ₩28,293 | ₩27,488 | ₩27,703 | -0.82% | 37.9만 |
|---|
| 2026.09.21 | ₩27,180 | ₩27,301 | ₩26,550 | ₩26,952 | -0.84% | 33만 |
|---|
| 2026.09.18 | ₩27,475 | ₩27,475 | ₩26,563 | ₩26,939 | -1.95% | 86.7만 |
|---|
| 2026.09.17 | ₩28,668 | ₩28,668 | ₩27,167 | ₩27,542 | -3.93% | 50.2만 |
|---|
| 2026.09.16 | ₩28,534 | ₩28,816 | ₩27,488 | ₩27,864 | -2.35% | 45.8만 |
|---|
| 2026.09.15 | ₩28,132 | ₩28,682 | ₩27,743 | ₩28,333 | +0.71% | 47.4만 |
|---|
| 2026.09.14 | ₩27,757 | ₩28,990 | ₩27,663 | ₩28,132 | +1.35% | 41.7만 |
|---|
| 2026.09.11 | ₩29,218 | ₩29,460 | ₩28,481 | ₩28,923 | -1.01% | 59.8만 |
|---|
| 2026.09.10 | ₩28,642 | ₩28,668 | ₩27,850 | ₩28,280 | -1.26% | 54.2만 |
|---|
| 2026.09.09 | ₩29,661 | ₩29,674 | ₩28,360 | ₩29,299 | -1.22% | 69.8만 |
|---|
| 2026.09.08 | ₩30,707 | ₩31,283 | ₩28,762 | ₩29,795 | -2.97% | 89.4만 |
|---|
| 2026.09.04 | ₩27,663 | ₩31,149 | ₩27,006 | ₩30,747 | +11.15% | 191.7만 |
|---|
| 2026.09.03 | ₩25,598 | ₩26,121 | ₩25,155 | ₩25,155 | -1.73% | 45.3만 |
|---|
| 2026.09.02 | ₩24,874 | ₩25,759 | ₩23,466 | ₩25,383 | +2.05% | 39.9만 |
|---|
| 2026.09.01 | ₩25,450 | ₩25,598 | ₩24,699 | ₩24,793 | -2.58% | 25.3만 |
|---|
| 2026.08.31 | ₩25,786 | ₩25,826 | ₩25,343 | ₩25,772 | -0.05% | 29.1만 |
|---|
| 2026.08.28 | ₩26,617 | ₩26,711 | ₩25,960 | ₩26,040 | -2.17% | 29.4만 |
|---|
| 2026.08.27 | ₩26,308 | ₩26,831 | ₩26,013 | ₩26,389 | +0.31% | 27.2만 |
|---|
| 2026.08.26 | ₩26,912 | ₩27,006 | ₩26,335 | ₩26,577 | -1.25% | 22.6만 |
|---|
| 2026.08.25 | ₩27,260 | ₩27,260 | ₩26,456 | ₩26,738 | -1.92% | 17만 |
|---|
| 2026.08.24 | ₩27,421 | ₩27,555 | ₩26,550 | ₩26,751 | -2.44% | 22.4만 |
|---|
| 2026.08.21 | ₩26,845 | ₩27,475 | ₩26,443 | ₩27,193 | +1.30% | 28.5만 |
|---|
| 2026.08.20 | ₩26,979 | ₩27,381 | ₩26,268 | ₩26,443 | -1.99% | 24.8만 |
|---|
| 2026.08.19 | ₩27,408 | ₩28,172 | ₩27,408 | ₩27,770 | +1.32% | 25.2만 |
|---|
| 2026.08.18 | ₩27,408 | ₩27,515 | ₩26,523 | ₩26,831 | -2.10% | 23.7만 |
|---|
| 2026.08.17 | ₩27,757 | ₩27,958 | ₩27,167 | ₩27,810 | +0.19% | 20.4만 |
|---|
| 2026.08.14 | ₩28,387 | ₩28,534 | ₩27,770 | ₩28,092 | -1.04% | 21.5만 |
|---|
| 2026.08.13 | ₩29,647 | ₩29,647 | ₩28,454 | ₩28,655 | -3.35% | 35.2만 |
|---|
| 2026.08.12 | ₩29,580 | ₩29,580 | ₩28,467 | ₩29,299 | -0.95% | 23.5만 |
|---|
| 2026.08.11 | ₩28,642 | ₩29,473 | ₩28,642 | ₩29,352 | +2.48% | 25만 |
|---|
| 2026.08.10 | ₩29,393 | ₩29,393 | ₩28,078 | ₩28,239 | -3.92% | 23.4만 |
|---|
| 2026.08.07 | ₩28,280 | ₩29,527 | ₩28,078 | ₩29,473 | +4.22% | 36.9만 |
|---|
| 2026.08.06 | ₩27,891 | ₩28,508 | ₩27,475 | ₩27,985 | +0.34% | 46.1만 |
|---|
| 2026.08.05 | ₩27,850 | ₩28,481 | ₩27,623 | ₩27,998 | +0.53% | 46.3만 |
|---|
| 2026.08.04 | ₩26,094 | ₩28,038 | ₩26,067 | ₩27,985 | +7.25% | 42.6만 |
|---|
| 2026.08.03 | ₩24,150 | ₩25,879 | ₩23,989 | ₩25,772 | +6.72% | 46.3만 |
|---|
| 2026.07.31 | ₩24,109 | ₩24,190 | ₩23,546 | ₩23,922 | -0.78% | 24만 |
|---|
| 2026.07.30 | ₩24,632 | ₩24,740 | ₩23,747 | ₩23,881 | -3.05% | 30.3만 |
|---|
| 2026.07.29 | ₩25,531 | ₩25,866 | ₩23,761 | ₩24,083 | -5.67% | 44.4만 |
|---|
| 2026.07.28 | ₩25,356 | ₩26,174 | ₩25,008 | ₩26,081 | +2.86% | 34.2만 |
|---|
| 2026.07.27 | ₩25,584 | ₩25,933 | ₩24,673 | ₩25,196 | -1.52% | 27.4만 |
|---|
| 2026.07.24 | ₩24,632 | ₩25,517 | ₩24,203 | ₩24,941 | +1.25% | 24.3만 |
|---|
| 2026.07.23 | ₩24,217 | ₩24,632 | ₩23,895 | ₩24,485 | +1.11% | 27.6만 |
|---|
| 2026.07.22 | ₩24,351 | ₩25,088 | ₩24,351 | ₩24,766 | +1.71% | 19.5만 |
|---|
| 2026.07.21 | ₩23,989 | ₩24,552 | ₩23,332 | ₩24,351 | +1.51% | 36.4만 |
|---|
| 2026.07.20 | ₩24,485 | ₩24,498 | ₩23,640 | ₩23,680 | -3.29% | 30.4만 |
|---|
| 2026.07.17 | ₩24,351 | ₩24,968 | ₩23,989 | ₩24,364 | +0.06% | 38.9만 |
|---|
| 2026.07.16 | ₩23,573 | ₩25,209 | ₩23,573 | ₩24,887 | +5.57% | 40만 |
|---|
| 2026.07.15 | ₩22,943 | ₩23,828 | ₩22,943 | ₩23,653 | +3.10% | 27.1만 |
|---|
| 2026.07.14 | ₩23,104 | ₩23,586 | ₩22,836 | ₩23,037 | -0.29% | 28.6만 |
|---|
| 2026.07.13 | ₩23,131 | ₩23,372 | ₩22,514 | ₩22,768 | -1.57% | 30.7만 |
|---|
| 2026.07.10 | ₩22,608 | ₩23,479 | ₩22,608 | ₩23,332 | +3.20% | 27.3만 |
|---|
| 2026.07.09 | ₩21,508 | ₩22,795 | ₩21,508 | ₩22,581 | +4.99% | 38.9만 |
|---|
| 2026.07.08 | ₩21,803 | ₩21,803 | ₩20,771 | ₩21,454 | -1.60% | 44.1만 |
|---|
| 2026.07.07 | ₩22,916 | ₩23,278 | ₩22,192 | ₩22,259 | -2.87% | 31만 |
|---|
| 2026.07.06 | ₩23,023 | ₩23,090 | ₩22,058 | ₩23,037 | +0.06% | 36.2만 |
|---|
| 2026.07.02 | ₩24,324 | ₩24,324 | ₩22,541 | ₩22,903 | -5.84% | 41.4만 |
|---|
| 2026.07.01 | ₩24,740 | ₩25,222 | ₩24,096 | ₩24,109 | -2.55% | 38.9만 |
|---|
| 2026.06.30 | ₩24,404 | ₩25,075 | ₩24,016 | ₩24,968 | +2.31% | 33.9만 |
|---|
| 2026.06.29 | ₩23,895 | ₩24,525 | ₩23,157 | ₩24,391 | +2.08% | 44.8만 |
|---|
| 2026.06.26 | ₩23,694 | ₩24,150 | ₩23,198 | ₩24,083 | +1.64% | 98.3만 |
|---|
| 2026.06.25 | ₩23,680 | ₩24,592 | ₩23,573 | ₩23,895 | +0.91% | 45.4만 |
|---|
| 2026.06.24 | ₩22,433 | ₩23,895 | ₩22,205 | ₩23,828 | +6.22% | 36.6만 |
|---|
| 2026.06.23 | ₩22,192 | ₩22,608 | ₩22,044 | ₩22,205 | +0.06% | 36.9만 |
|---|
| 2026.06.22 | ₩22,876 | ₩23,224 | ₩22,527 | ₩22,594 | -1.23% | 31.1만 |
|---|
| 2026.06.18 | ₩22,018 | ₩23,291 | ₩22,018 | ₩22,795 | +3.53% | 72.7만 |
|---|
| 2026.06.17 | ₩22,031 | ₩22,903 | ₩21,481 | ₩21,696 | -1.52% | 56.2만 |
|---|
| 2026.06.16 | ₩22,728 | ₩23,157 | ₩22,098 | ₩22,165 | -2.48% | 38.8만 |
|---|
| 2026.06.15 | ₩23,493 | ₩24,230 | ₩22,500 | ₩22,500 | -4.22% | 44.7만 |
|---|
| 2026.06.12 | ₩22,728 | ₩23,653 | ₩22,728 | ₩22,822 | +0.41% | 35.7만 |
|---|
| 2026.06.11 | ₩21,468 | ₩22,701 | ₩20,811 | ₩22,661 | +5.56% | 42.1만 |
|---|
| 2026.06.10 | ₩22,326 | ₩22,433 | ₩21,200 | ₩21,267 | -4.74% | 48.5만 |
|---|
| 2026.06.09 | ₩21,830 | ₩23,023 | ₩21,454 | ₩22,326 | +2.27% | 53.2만 |
|---|
| 2026.06.08 | ₩21,334 | ₩21,897 | ₩21,012 | ₩21,454 | +0.57% | 61.7만 |
|---|
| 2026.06.05 | ₩23,721 | ₩23,881 | ₩20,663 | ₩20,677 | -12.83% | 79.2만 |
|---|
| 2026.06.04 | ₩24,887 | ₩25,128 | ₩23,694 | ₩23,881 | -4.04% | 46.5만 |
|---|
| 2026.06.03 | ₩24,565 | ₩24,726 | ₩24,176 | ₩24,311 | -1.04% | 33.2만 |
|---|
| 2026.06.02 | ₩24,565 | ₩25,128 | ₩24,431 | ₩24,659 | +0.38% | 47.9만 |
|---|
| 2026.06.01 | ₩24,525 | ₩24,525 | ₩23,479 | ₩24,364 | -0.66% | 29.9만 |
|---|
| 2026.05.29 | ₩25,397 | ₩25,423 | ₩24,726 | ₩24,954 | -1.74% | 39.9만 |
|---|
| 2026.05.28 | ₩25,102 | ₩25,423 | ₩24,807 | ₩25,249 | +0.59% | 27.9만 |
|---|
| 2026.05.27 | ₩24,941 | ₩25,517 | ₩24,887 | ₩25,343 | +1.61% | 31.1만 |
|---|
| 2026.05.26 | ₩24,163 | ₩24,927 | ₩23,881 | ₩24,565 | +1.66% | 34만 |
|---|
| 2026.05.22 | ₩23,332 | ₩23,814 | ₩23,171 | ₩23,747 | +1.78% | 28.3만 |
|---|
| 2026.05.21 | ₩22,353 | ₩23,586 | ₩21,964 | ₩23,037 | +3.06% | 41.7만 |
|---|
| 2026.05.20 | ₩22,192 | ₩22,943 | ₩21,924 | ₩22,795 | +2.72% | 45.1만 |
|---|
| 2026.05.19 | ₩22,152 | ₩22,165 | ₩21,092 | ₩22,138 | -0.06% | 57만 |
|---|
| 2026.05.18 | ₩22,058 | ₩22,809 | ₩21,508 | ₩22,608 | +2.49% | 52.6만 |
|---|
| 2026.05.15 | ₩24,538 | ₩24,538 | ₩22,246 | ₩22,272 | -9.23% | 54.6만 |
|---|
| 2026.05.14 | ₩26,067 | ₩26,349 | ₩25,651 | ₩25,665 | -1.54% | 24.8만 |
|---|
| 2026.05.13 | ₩26,000 | ₩26,134 | ₩25,423 | ₩25,732 | -1.03% | 27.1만 |
|---|
| 2026.05.12 | ₩26,764 | ₩26,764 | ₩25,692 | ₩26,174 | -2.20% | 30.6만 |
|---|
| 2026.05.11 | ₩27,086 | ₩27,260 | ₩26,684 | ₩26,751 | -1.24% | 20.6만 |
|---|
| 2026.05.08 | ₩27,046 | ₩27,730 | ₩26,818 | ₩27,153 | +0.40% | 20.1만 |
|---|
| 2026.05.07 | ₩27,341 | ₩27,649 | ₩26,550 | ₩26,925 | -1.52% | 25.1만 |
|---|
| 2026.05.06 | ₩27,100 | ₩27,488 | ₩26,657 | ₩26,979 | -0.45% | 23.8만 |
|---|
| 2026.05.05 | ₩25,303 | ₩26,429 | ₩25,209 | ₩26,268 | +3.82% | 27.7만 |
|---|
| 2026.05.04 | ₩26,617 | ₩26,617 | ₩24,833 | ₩24,874 | -6.55% | 31.7만 |
|---|
| 2026.05.01 | ₩26,939 | ₩26,939 | ₩26,134 | ₩26,724 | -0.80% | 23.8만 |
|---|
| 2026.04.30 | ₩25,960 | ₩26,952 | ₩25,786 | ₩26,738 | +3.00% | 37.1만 |
|---|
| 2026.04.29 | ₩26,898 | ₩27,100 | ₩26,081 | ₩26,134 | -2.84% | 36.2만 |
|---|
| 2026.04.28 | ₩27,730 | ₩27,730 | ₩27,059 | ₩27,207 | -1.89% | 22.5만 |
|---|
| 2026.04.27 | ₩27,395 | ₩28,092 | ₩27,140 | ₩27,663 | +0.98% | 35만 |
|---|
| 2026.04.24 | ₩27,381 | ₩27,877 | ₩27,207 | ₩27,421 | +0.15% | 38.6만 |
|---|
| 2026.04.23 | ₩27,354 | ₩27,797 | ₩27,100 | ₩27,448 | +0.34% | 28.4만 |
|---|
| 2026.04.22 | ₩27,891 | ₩27,931 | ₩26,992 | ₩27,247 | -2.31% | 24만 |
|---|
| 2026.04.21 | ₩28,347 | ₩28,601 | ₩27,220 | ₩27,435 | -3.22% | 34.9만 |
|---|
| 2026.04.20 | ₩27,220 | ₩28,132 | ₩26,805 | ₩28,119 | +3.30% | 32.6만 |
|---|
| 2026.04.17 | ₩26,148 | ₩27,649 | ₩25,906 | ₩27,167 | +3.90% | 39.3만 |
|---|
| 2026.04.16 | ₩25,786 | ₩26,027 | ₩25,423 | ₩25,450 | -1.30% | 30만 |
|---|
| 2026.04.15 | ₩25,960 | ₩26,322 | ₩25,343 | ₩25,678 | -1.08% | 32만 |
|---|
| 2026.04.14 | ₩26,429 | ₩26,496 | ₩25,799 | ₩26,148 | -1.07% | 38.4만 |
|---|
| 2026.04.13 | ₩24,941 | ₩26,577 | ₩24,941 | ₩26,483 | +6.18% | 33.2만 |
|---|
| 2026.04.10 | ₩27,086 | ₩27,529 | ₩26,684 | ₩26,711 | -1.39% | 39.7만 |
|---|
| 2026.04.09 | ₩25,571 | ₩27,529 | ₩25,477 | ₩27,046 | +5.77% | 44.9만 |
|---|
| 2026.04.08 | ₩25,517 | ₩26,121 | ₩25,343 | ₩25,839 | +1.26% | 58.7만 |
|---|
| 2026.04.07 | ₩23,211 | ₩24,029 | ₩23,063 | ₩23,989 | +3.35% | 41.1만 |
|---|
| 2026.04.06 | ₩23,332 | ₩23,814 | ₩23,037 | ₩23,801 | +2.01% | 34.4만 |
|---|
| 2026.04.02 | ₩23,841 | ₩24,592 | ₩23,332 | ₩23,412 | -1.80% | 41.6만 |
|---|
| 2026.04.01 | ₩24,311 | ₩24,914 | ₩24,150 | ₩24,311 | 0.00% | 35.6만 |
|---|
| 2026.03.31 | ₩23,747 | ₩24,378 | ₩23,332 | ₩24,096 | +1.47% | 50.4만 |
|---|
| 2026.03.30 | ₩23,721 | ₩23,734 | ₩23,171 | ₩23,372 | -1.47% | 45.1만 |
|---|
| 2026.03.27 | ₩23,291 | ₩23,694 | ₩23,198 | ₩23,372 | +0.35% | 33.2만 |
|---|
| 2026.03.26 | ₩23,667 | ₩24,203 | ₩23,426 | ₩23,560 | -0.45% | 41만 |
|---|
| 2026.03.25 | ₩24,069 | ₩24,351 | ₩23,452 | ₩24,083 | +0.06% | 42.4만 |
|---|
| 2026.03.24 | ₩23,318 | ₩24,069 | ₩22,688 | ₩23,747 | +1.84% | 40.3만 |
|---|
| 2026.03.23 | ₩22,782 | ₩23,533 | ₩22,527 | ₩23,144 | +1.59% | 53.5만 |
|---|
| 2026.03.20 | ₩22,299 | ₩22,406 | ₩21,468 | ₩21,883 | -1.86% | 98.9만 |
|---|
| 2026.03.19 | ₩22,527 | ₩22,715 | ₩21,629 | ₩22,071 | -2.02% | 54.9만 |
|---|
| 2026.03.18 | ₩23,573 | ₩24,016 | ₩22,876 | ₩22,903 | -2.84% | 177.2만 |
|---|
| 2026.03.17 | ₩23,439 | ₩23,855 | ₩23,063 | ₩23,694 | +1.09% | 63.6만 |
|---|
| 2026.03.16 | ₩22,996 | ₩23,452 | ₩22,755 | ₩23,157 | +0.70% | 60.4만 |
|---|
| 2026.03.13 | ₩23,037 | ₩23,251 | ₩22,433 | ₩22,608 | -1.86% | 64.7만 |
|---|
| 2026.03.12 | ₩23,278 | ₩23,533 | ₩22,782 | ₩22,862 | -1.79% | 77.1만 |
|---|
| 2026.03.11 | ₩23,788 | ₩24,257 | ₩23,452 | ₩23,734 | -0.23% | 65.1만 |
|---|
| 2026.03.10 | ₩22,782 | ₩24,485 | ₩22,527 | ₩23,734 | +4.18% | 63.1만 |
|---|
| 2026.03.09 | ₩22,326 | ₩23,131 | ₩21,924 | ₩23,023 | +3.12% | 106.5만 |
|---|
| 2026.03.06 | ₩24,243 | ₩25,263 | ₩22,594 | ₩23,265 | -4.04% | 112.8만 |
|---|
| 2026.03.05 | ₩26,027 | ₩26,335 | ₩24,538 | ₩25,209 | -3.14% | 77.7만 |
|---|
| 2026.03.04 | ₩26,362 | ₩26,657 | ₩25,611 | ₩26,376 | +0.05% | 46.4만 |
|---|
| 2026.03.03 | ₩26,268 | ₩26,630 | ₩25,973 | ₩26,174 | -0.36% | 49.5만 |
|---|
| 2026.03.02 | ₩27,073 | ₩27,582 | ₩26,644 | ₩27,260 | +0.69% | 39.5만 |
|---|
| 2026.02.27 | ₩27,582 | ₩27,716 | ₩26,778 | ₩27,529 | -0.19% | 57.5만 |
|---|
| 2026.02.26 | ₩28,320 | ₩28,762 | ₩27,448 | ₩27,958 | -1.28% | 40.3만 |
|---|
| 2026.02.25 | ₩29,848 | ₩29,848 | ₩28,038 | ₩28,132 | -5.75% | 53.3만 |
|---|
| 2026.02.24 | ₩29,513 | ₩30,197 | ₩29,513 | ₩29,755 | +0.82% | 28.2만 |
|---|
| 2026.02.23 | ₩30,063 | ₩30,224 | ₩29,084 | ₩29,379 | -2.27% | 63.1만 |
|---|
| 2026.02.20 | ₩29,594 | ₩30,814 | ₩29,299 | ₩30,237 | +2.17% | 40.9만 |
|---|
| 2026.02.19 | ₩29,513 | ₩29,902 | ₩29,352 | ₩29,688 | +0.59% | 47만 |
|---|
| 2026.02.18 | ₩29,580 | ₩30,532 | ₩29,379 | ₩29,594 | +0.05% | 41.8만 |
|---|
| 2026.02.17 | ₩29,500 | ₩29,701 | ₩28,762 | ₩29,647 | +0.50% | 51.7만 |
|---|
| 2026.02.13 | ₩29,352 | ₩29,969 | ₩28,400 | ₩29,553 | +0.69% | 65만 |
|---|
| 2026.02.12 | ₩30,264 | ₩30,707 | ₩29,272 | ₩29,352 | -3.01% | 57.9만 |
|---|
| 2026.02.11 | ₩29,741 | ₩30,117 | ₩29,272 | ₩29,969 | +0.77% | 58.5만 |
|---|
| 2026.02.10 | ₩29,124 | ₩29,996 | ₩28,829 | ₩29,647 | +1.80% | 47.6만 |
|---|
| 2026.02.09 | ₩28,427 | ₩29,044 | ₩28,065 | ₩28,789 | +1.27% | 40.2만 |
|---|
| 2026.02.06 | ₩27,569 | ₩28,668 | ₩27,569 | ₩28,548 | +3.55% | 65.4만 |
|---|
| 2026.02.05 | ₩26,751 | ₩27,623 | ₩26,724 | ₩27,301 | +2.06% | 69.4만 |
|---|
| 2026.02.04 | ₩26,389 | ₩27,488 | ₩26,121 | ₩26,952 | +2.13% | 99.7만 |
|---|
| 2026.02.03 | ₩25,531 | ₩26,402 | ₩25,303 | ₩25,987 | +1.79% | 67.1만 |
|---|
| 2026.02.02 | ₩24,981 | ₩25,759 | ₩24,887 | ₩25,491 | +2.04% | 42.1만 |
|---|
| 2026.01.30 | ₩24,833 | ₩25,370 | ₩24,512 | ₩25,102 | +1.08% | 61.6만 |
|---|
| 2026.01.29 | ₩24,686 | ₩25,075 | ₩24,418 | ₩25,035 | +1.41% | 60.7만 |
|---|
| 2026.01.28 | ₩25,021 | ₩25,289 | ₩24,498 | ₩24,632 | -1.55% | 54.6만 |
|---|
| 2026.01.27 | ₩24,713 | ₩25,008 | ₩24,230 | ₩24,820 | +0.43% | 45.1만 |
|---|
| 2026.01.26 | ₩25,209 | ₩25,330 | ₩24,673 | ₩24,887 | -1.28% | 41만 |
|---|
| 2026.01.23 | ₩25,638 | ₩25,638 | ₩25,128 | ₩25,222 | -1.62% | 32.7만 |
|---|
| 2026.01.22 | ₩25,665 | ₩26,308 | ₩25,638 | ₩25,745 | +0.31% | 44.4만 |
|---|
| 2026.01.21 | ₩24,740 | ₩25,544 | ₩24,552 | ₩25,423 | +2.76% | 44.2만 |
|---|
| 2026.01.20 | ₩24,431 | ₩24,726 | ₩24,176 | ₩24,485 | +0.22% | 78.4만 |
|---|
| 2026.01.16 | ₩24,927 | ₩25,142 | ₩24,713 | ₩25,088 | +0.65% | 73만 |
|---|
| 2026.01.15 | ₩24,311 | ₩24,968 | ₩24,190 | ₩24,901 | +2.43% | 64.7만 |
|---|
| 2026.01.14 | ₩23,908 | ₩24,673 | ₩23,734 | ₩24,203 | +1.23% | 71만 |
|---|
| 2026.01.13 | ₩23,734 | ₩24,056 | ₩23,600 | ₩23,881 | +0.62% | 64.3만 |
|---|
| 2026.01.12 | ₩23,278 | ₩23,908 | ₩23,010 | ₩23,734 | +1.96% | 88.2만 |
|---|
| 2026.01.09 | ₩22,487 | ₩23,560 | ₩22,152 | ₩23,506 | +4.53% | 62.8만 |
|---|
| 2026.01.08 | ₩21,025 | ₩22,768 | ₩20,878 | ₩22,138 | +5.29% | 52.9만 |
|---|
| 2026.01.07 | ₩21,977 | ₩22,004 | ₩20,891 | ₩21,133 | -3.84% | 69.8만 |
|---|
| 2026.01.06 | ₩20,972 | ₩21,816 | ₩20,797 | ₩21,749 | +3.71% | 68.8만 |
|---|
| 2026.01.05 | ₩20,529 | ₩21,454 | ₩20,502 | ₩21,092 | +2.74% | 59.1만 |
|---|
| 2026.01.02 | ₩20,744 | ₩21,200 | ₩20,556 | ₩20,610 | -0.65% | 58.4만 |
|---|
| 2025.12.31 | ₩20,824 | ₩21,092 | ₩20,583 | ₩20,623 | -0.97% | 64.2만 |
|---|
| 2025.12.30 | ₩20,610 | ₩21,079 | ₩20,610 | ₩20,824 | +1.04% | 74.7만 |
|---|
| 2025.12.29 | ₩20,543 | ₩20,797 | ₩20,382 | ₩20,771 | +1.11% | 59.7만 |
|---|
| 2025.12.26 | ₩20,328 | ₩20,583 | ₩20,221 | ₩20,543 | +1.06% | 42.8만 |
|---|
| 2025.12.24 | ₩20,408 | ₩20,703 | ₩20,234 | ₩20,529 | +0.59% | 27.7만 |
|---|
| 2025.12.23 | ₩20,341 | ₩20,516 | ₩20,087 | ₩20,288 | -0.26% | 60.4만 |
|---|
| 2025.12.22 | ₩20,677 | ₩21,039 | ₩20,395 | ₩20,422 | -1.23% | 82.6만 |
|---|
| 2025.12.19 | ₩21,508 | ₩21,629 | ₩20,677 | ₩20,703 | -3.74% | 185.5만 |
|---|
| 2025.12.18 | ₩21,548 | ₩22,165 | ₩21,548 | ₩21,803 | +1.18% | 159.6만 |
|---|
| 2025.12.17 | ₩21,763 | ₩22,044 | ₩20,891 | ₩21,280 | -2.22% | 181.8만 |
|---|
| 2025.12.16 | ₩21,709 | ₩22,608 | ₩21,454 | ₩21,763 | +0.25% | 165.1만 |
|---|
| 2025.12.15 | ₩21,924 | ₩22,299 | ₩19,684 | ₩21,548 | -1.71% | 217.5만 |
|---|
| 2025.12.12 | ₩26,818 | ₩27,381 | ₩21,790 | ₩22,152 | -17.40% | 344만 |
|---|
| 2025.12.11 | ₩19,658 | ₩20,502 | ₩19,658 | ₩20,221 | +2.86% | 159.8만 |
|---|
| 2025.12.10 | ₩18,464 | ₩19,470 | ₩18,437 | ₩19,443 | +5.30% | 178.6만 |
|---|
| 2025.12.09 | ₩18,075 | ₩18,504 | ₩17,673 | ₩18,276 | +1.11% | 73만 |
|---|
| 2025.12.08 | ₩18,652 | ₩18,907 | ₩18,156 | ₩18,196 | -2.44% | 80.5만 |
|---|
| 2025.12.05 | ₩18,424 | ₩18,920 | ₩18,303 | ₩18,571 | +0.80% | 47.5만 |
|---|
| 2025.12.04 | ₩18,317 | ₩18,558 | ₩18,022 | ₩18,317 | 0.00% | 71.8만 |
|---|
| 2025.12.03 | ₩17,901 | ₩18,786 | ₩17,780 | ₩18,370 | +2.62% | 74.1만 |
|---|
| 2025.12.02 | ₩17,754 | ₩17,955 | ₩17,418 | ₩17,794 | +0.23% | 54.8만 |
|---|
| 2025.12.01 | ₩17,137 | ₩17,981 | ₩17,003 | ₩17,552 | +2.43% | 84.1만 |
|---|
| 2025.11.28 | ₩17,365 | ₩17,512 | ₩17,177 | ₩17,378 | +0.08% | 29.5만 |
|---|
| 2025.11.26 | ₩16,560 | ₩17,606 | ₩16,533 | ₩17,257 | +4.21% | 105.2만 |
|---|
| 2025.11.25 | ₩16,466 | ₩17,164 | ₩16,332 | ₩16,801 | +2.04% | 76.7만 |
|---|
| 2025.11.24 | ₩15,957 | ₩16,547 | ₩15,756 | ₩16,292 | +2.10% | 99만 |
|---|
| 2025.11.21 | ₩15,326 | ₩16,252 | ₩15,246 | ₩16,077 | +4.90% | 93.8만 |
|---|
| 2025.11.20 | ₩15,461 | ₩15,608 | ₩14,964 | ₩15,085 | -2.43% | 62.6만 |
|---|
| 2025.11.19 | ₩15,943 | ₩16,399 | ₩14,804 | ₩15,219 | -4.54% | 68.4만 |
|---|
| 2025.11.18 | ₩16,238 | ₩16,319 | ₩15,930 | ₩15,984 | -1.57% | 64.1만 |
|---|
| 2025.11.17 | ₩17,378 | ₩17,378 | ₩16,372 | ₩16,399 | -5.63% | 54만 |
|---|
| 2025.11.14 | ₩17,512 | ₩17,606 | ₩16,936 | ₩17,365 | -0.84% | 42.6만 |
|---|
| 2025.11.13 | ₩17,566 | ₩17,941 | ₩17,338 | ₩17,512 | -0.31% | 38.4만 |
|---|
| 2025.11.12 | ₩17,686 | ₩18,116 | ₩17,552 | ₩17,673 | -0.08% | 42.5만 |
|---|
| 2025.11.11 | ₩17,834 | ₩17,874 | ₩17,512 | ₩17,579 | -1.43% | 33만 |
|---|
| 2025.11.10 | ₩17,807 | ₩17,807 | ₩17,244 | ₩17,673 | -0.75% | 39.5만 |
|---|
| 2025.11.07 | ₩17,459 | ₩17,579 | ₩17,217 | ₩17,512 | +0.31% | 55만 |
|---|
| 2025.11.06 | ₩17,660 | ₩18,397 | ₩17,271 | ₩17,459 | -1.14% | 41.7만 |
|---|
| 2025.11.05 | ₩17,660 | ₩18,062 | ₩17,445 | ₩17,941 | +1.59% | 49.8만 |
|---|
| 2025.11.04 | ₩18,585 | ₩18,639 | ₩17,633 | ₩17,686 | -4.83% | 70만 |
|---|
| 2025.11.03 | ₩18,960 | ₩19,014 | ₩18,504 | ₩18,813 | -0.78% | 56.3만 |
|---|
| 2025.10.31 | ₩19,027 | ₩19,161 | ₩18,665 | ₩19,054 | +0.14% | 55.5만 |
|---|
| 2025.10.30 | ₩19,202 | ₩19,644 | ₩18,947 | ₩19,108 | -0.49% | 51.6만 |
|---|
| 2025.10.29 | ₩19,778 | ₩20,087 | ₩19,255 | ₩19,416 | -1.83% | 51.2만 |
|---|
| 2025.10.28 | ₩20,114 | ₩20,529 | ₩19,939 | ₩19,979 | -0.67% | 55.8만 |
|---|
| 2025.10.27 | ₩20,918 | ₩21,226 | ₩20,261 | ₩20,261 | -3.14% | 39.7만 |
|---|
| 2025.10.24 | ₩20,717 | ₩20,985 | ₩20,408 | ₩20,797 | +0.39% | 61.6만 |
|---|
| 2025.10.23 | ₩20,274 | ₩20,878 | ₩20,234 | ₩20,449 | +0.86% | 50.4만 |
|---|
| 2025.10.22 | ₩20,543 | ₩20,771 | ₩20,087 | ₩20,194 | -1.70% | 49.7만 |
|---|
| 2025.10.21 | ₩20,087 | ₩20,771 | ₩20,033 | ₩20,583 | +2.47% | 68.3만 |
|---|
| 2025.10.20 | ₩19,711 | ₩20,516 | ₩19,644 | ₩20,167 | +2.31% | 75.2만 |
|---|
| 2025.10.17 | ₩19,081 | ₩19,711 | ₩18,974 | ₩19,604 | +2.74% | 43.3만 |
|---|
| 2025.10.16 | ₩19,175 | ₩19,229 | ₩18,759 | ₩19,229 | +0.28% | 44.4만 |
|---|
| 2025.10.15 | ₩19,121 | ₩19,524 | ₩18,893 | ₩19,121 | 0.00% | 41.1만 |
|---|
| 2025.10.14 | ₩17,941 | ₩19,215 | ₩17,807 | ₩19,068 | +6.28% | 75.6만 |
|---|
| 2025.10.13 | ₩18,317 | ₩18,330 | ₩17,579 | ₩18,129 | -1.02% | 75.3만 |
|---|
| 2025.10.10 | ₩18,987 | ₩19,135 | ₩17,941 | ₩18,116 | -4.59% | 65.8만 |
|---|